星宇股份 sh.601799
143.03
+1.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 124.89 | 127.47 | 124.22 | 126.55 | +0.96% | 1.64 | 0.46% |
| 2025-12-16 | 126.43 | 127.44 | 124.67 | 125.35 | -0.76% | 1.70 | 0.47% |
| 2025-12-15 | 126.75 | 128.50 | 125.86 | 126.31 | -0.59% | 2.93 | 0.81% |
| 2025-12-12 | 124.51 | 127.06 | 121.00 | 127.06 | +2.05% | 9.99 | 2.81% |
| 2025-12-11 | 128.00 | 128.20 | 123.77 | 124.51 | -1.26% | 2.20 | 0.62% |
| 2025-12-10 | 125.76 | 127.19 | 125.19 | 126.10 | 0.00% | 1.88 | 0.52% |
| 2025-12-09 | 128.13 | 129.40 | 124.76 | 126.10 | -1.91% | 3.32 | 0.92% |
| 2025-12-08 | 128.06 | 129.27 | 127.00 | 128.55 | +0.40% | 2.98 | 0.81% |
| 2025-12-05 | 125.88 | 128.37 | 125.88 | 128.04 | +1.43% | 3.23 | 0.88% |
| 2025-12-04 | 123.40 | 127.26 | 123.08 | 126.24 | +2.77% | 3.32 | 0.93% |
| 2025-12-03 | 119.33 | 122.84 | 119.11 | 122.84 | +2.79% | 2.42 | 0.70% |
| 2025-12-02 | 119.64 | 120.49 | 118.47 | 119.51 | -0.57% | 1.65 | 0.48% |
| 2025-12-01 | 120.50 | 121.00 | 118.90 | 120.20 | -0.22% | 2.32 | 0.68% |
| 2025-11-28 | 121.05 | 121.78 | 120.01 | 120.47 | -0.44% | 1.20 | 0.35% |
| 2025-11-27 | 122.85 | 123.30 | 120.86 | 121.00 | -1.98% | 2.73 | 0.79% |
| 2025-11-26 | 122.92 | 124.10 | 122.60 | 123.44 | +0.02% | 2.06 | 0.59% |
| 2025-11-25 | 123.81 | 124.49 | 122.83 | 123.41 | +0.33% | 1.85 | 0.53% |
| 2025-11-24 | 123.00 | 124.50 | 122.57 | 123.00 | -0.04% | 1.65 | 0.47% |
| 2025-11-21 | 121.62 | 125.00 | 121.00 | 123.05 | +0.47% | 2.64 | 0.75% |
| 2025-11-20 | 123.03 | 123.94 | 121.88 | 122.47 | -0.02% | 1.42 | 0.41% |